山石网科 (688030) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	16.55	16.50	0.01	0.06%	16.38	16.86	20976	3483	1.16%
2026-08-19	17.58	16.49	-1.09	-6.20%	16.43	17.58	32575	5454	1.81%
2026-08-18	17.00	17.58	0.37	2.15%	16.87	17.68	35630	6120	1.98%
2026-08-17	17.45	17.21	-0.34	-1.94%	16.76	17.59	41837	7133	2.32%
2026-08-14	17.46	17.55	0.13	0.75%	17.23	17.82	37109	6500	2.06%
2026-08-13	17.44	17.42	-0.04	-0.23%	17.07	17.87	46330	8093	2.57%
2026-08-12	17.67	17.46	-0.39	-2.18%	17.38	18.02	37925	6694	2.10%
2026-08-11	18.17	17.85	-0.18	-1.00%	17.69	18.17	31455	5632	1.75%
2026-08-10	17.90	18.03	-0.03	-0.17%	17.70	18.25	42322	7611	2.35%
2026-08-07	18.74	18.06	0.07	0.39%	17.07	18.74	57051	10131	3.17%
2026-08-06	17.20	17.99	0.61	3.51%	17.20	18.30	63090	11304	3.50%
2026-08-05	17.12	17.38	0.39	2.30%	16.90	17.64	44748	7761	2.48%
2026-08-04	15.82	16.99	1.31	8.35%	15.82	17.14	62489	10393	3.47%
2026-08-03	15.87	15.68	-0.11	-0.70%	15.30	16.15	41328	6513	2.29%
2026-07-31	14.44	15.79	1.60	11.28%	14.36	16.25	67687	10485	3.76%
2026-07-30	14.51	14.19	-0.34	-2.34%	14.15	15.15	39023	5714	2.17%
2026-07-29	14.20	14.53	0.33	2.32%	14.00	14.53	30229	4324	1.68%
2026-07-28	14.20	14.20	-0.10	-0.70%	14.05	14.55	23156	3302	1.28%
2026-07-27	14.00	14.30	0.25	1.78%	13.90	14.49	23435	3346	1.30%
2026-07-24	14.36	14.05	-0.31	-2.16%	14.02	14.87	31246	4458	1.73%
2026-07-23	14.53	14.36	-0.17	-1.17%	14.02	14.72	27658	3966	1.53%
2026-07-22	14.10	14.53	0.23	1.61%	13.92	14.87	47474	6850	2.63%
2026-07-21	14.70	14.30	-0.32	-2.19%	13.10	14.70	55749	7738	3.09%
2026-07-20	14.40	14.62	0.42	2.96%	14.20	15.48	74200	11055	4.12%
2026-07-17	14.93	14.20	0.31	2.23%	14.14	15.88	95530	14290	5.30%
2026-07-16	13.76	13.89	0.11	0.80%	13.50	14.42	29461	4134	1.63%
2026-07-15	13.60	13.78	0.30	2.23%	13.50	13.99	27878	3842	1.55%
2026-07-14	13.82	13.48	-0.34	-2.46%	13.20	13.99	32644	4387	1.81%
2026-07-13	15.27	13.82	-1.39	-9.14%	13.72	15.27	42264	6061	2.34%
2026-07-10	15.41	15.21	-0.34	-2.19%	15.14	16.26	46582	7291	2.58%
2026-07-09	15.74	15.55	-0.22	-1.40%	15.05	15.77	24615	3796	1.37%
2026-07-08	15.13	15.77	0.64	4.23%	14.75	16.10	40778	6361	2.26%
2026-07-07	15.58	15.13	-0.45	-2.89%	14.83	15.75	24062	3664	1.34%
2026-07-06	16.19	15.58	-0.58	-3.59%	15.41	16.38	22518	3544	1.25%
2026-07-03	16.25	16.16	-0.14	-0.86%	16.00	16.53	25103	4070	1.39%
2026-07-02	16.28	16.30	0.10	0.62%	16.12	17.17	40076	6695	2.22%
2026-07-01	15.79	16.20	0.41	2.60%	15.71	16.58	47747	7713	2.65%
2026-06-30	15.19	15.79	0.67	4.43%	15.02	15.98	27040	4220	1.50%
2026-06-29	15.10	15.12	-0.08	-0.53%	14.62	15.24	34730	5202	1.93%
2026-06-26	15.72	15.20	-0.60	-3.80%	15.09	15.80	32418	4984	1.80%
2026-06-25	16.13	15.80	-0.27	-1.68%	15.49	16.13	36493	5748	2.02%
2026-06-24	16.90	16.07	-0.81	-4.80%	15.96	16.90	41452	6731	2.30%
2026-06-23	16.95	16.88	-0.23	-1.34%	16.74	17.31	29563	5029	1.64%
2026-06-22	17.03	17.11	0.11	0.65%	16.22	17.34	51605	8634	2.86%
2026-06-18	16.82	17.00	-0.02	-0.12%	16.80	17.44	38926	6656	2.16%
2026-06-17	16.37	17.02	0.65	3.97%	15.78	17.17	51433	8465	2.85%
2026-06-16	16.00	16.37	0.24	1.49%	15.60	16.39	28806	4635	1.60%
2026-06-15	16.00	16.13	0.32	2.02%	15.62	16.17	36386	5796	2.02%
2026-06-12	16.36	15.81	-0.31	-1.92%	15.70	16.82	47990	7765	2.66%
2026-06-11	16.60	16.12	-0.59	-3.53%	15.80	16.61	39190	6309	2.17%
2026-06-10	16.42	16.71	0.15	0.91%	16.30	17.55	47749	8078	2.65%
2026-06-09	16.40	16.56	0.35	2.16%	16.02	17.07	31918	5302	1.77%
2026-06-08	15.90	16.21	-0.19	-1.16%	15.77	16.66	29574	4809	1.64%
2026-06-05	17.15	16.40	-0.71	-4.15%	16.26	17.28	58613	9712	3.25%
2026-06-04	17.60	17.11	-0.77	-4.31%	16.97	17.90	32842	5677	1.82%
2026-06-03	17.20	17.88	0.58	3.35%	17.14	18.38	62866	11211	3.49%
2026-06-02	16.89	17.30	0.49	2.91%	16.26	18.00	61240	10529	3.40%
2026-06-01	16.37	16.81	0.58	3.57%	16.18	17.60	47247	8033	2.62%
2026-05-29	17.45	16.23	-1.10	-6.35%	16.13	17.51	37318	6184	2.07%
2026-05-28	17.51	17.33	-0.13	-0.74%	16.89	17.59	31661	5442	1.76%
2026-05-27	17.87	17.46	-0.49	-2.73%	17.30	18.07	24282	4269	1.35%
2026-05-26	18.64	17.95	-0.83	-4.42%	17.68	18.66	46983	8505	2.61%
2026-05-25	17.74	18.78	1.02	5.74%	17.74	19.03	65961	12186	3.66%
2026-05-22	17.20	17.76	0.73	4.29%	16.81	18.08	34022	5944	1.89%
2026-05-21	17.74	17.03	-0.69	-3.89%	16.90	18.05	32878	5767	1.82%
2026-05-20	17.75	17.72	-0.09	-0.51%	17.63	18.06	28523	5075	1.58%
2026-05-19	17.01	17.81	0.69	4.03%	17.01	17.98	40003	7050	2.22%
2026-05-18	16.42	17.12	0.60	3.63%	16.21	17.34	38045	6403	2.11%
2026-05-15	16.40	16.52	0.01	0.06%	16.40	16.87	23040	3838	1.28%
2026-05-14	16.82	16.51	-0.21	-1.26%	16.46	17.00	29665	4945	1.65%
2026-05-13	16.58	16.72	0.23	1.39%	16.46	16.88	28935	4829	1.61%